Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	204.21	206.52	196.00	196.81	1,055,182	-9.39(-4.55%)
Nov 29, 2021	207.71	208.81	205.49	206.20	444,165	+1.51(+0.74%)
Nov 26, 2021	203.59	205.71	201.59	204.69	333,132	-4.69(-2.24%)
Nov 24, 2021	212.12	212.16	208.71	209.37	589,574	-2.49(-1.17%)
Nov 23, 2021	210.27	212.14	208.73	211.86	307,137	+2.37(+1.13%)
Nov 22, 2021	209.54	211.72	207.95	209.49	472,890	+0.43(+0.21%)
Nov 19, 2021	210.39	211.57	208.90	209.06	496,204	-1.21(-0.57%)
Nov 18, 2021	213.14	210.47	209.30	210.26	361,462	-3.00(-1.41%)
Nov 17, 2021	215.15	216.06	211.31	213.27	254,387	-2.20(-1.02%)
Nov 16, 2021	214.73	218.23	214.64	215.47	284,122	+0.60(+0.28%)
Nov 15, 2021	216.82	216.83	213.98	214.87	328,471	-0.57(-0.27%)
Nov 12, 2021	213.13	215.65	211.85	215.44	232,887	+3.20(+1.51%)
Nov 11, 2021	213.44	214.17	211.52	212.24	243,608	-0.71(-0.33%)
Nov 10, 2021	216.79			212.95	324,959	-4.34(-2.00%)
Nov 09, 2021	215.10	217.41	213.68	217.29	409,792	+0.62(+0.29%)
Nov 08, 2021	218.27	219.31	216.16	216.67	336,061	+0.06(+0.03%)
Nov 05, 2021	209.66	216.88	209.61	216.62	781,177	+7.72(+3.70%)
Nov 04, 2021	207.53	210.31	207.53	208.90	286,761	+1.06(+0.51%)
Nov 03, 2021	206.69	210.99	206.69	207.83	618,201	+1.01(+0.49%)
Nov 02, 2021	209.75	211.54	206.71	206.82	436,139	-2.93(-1.40%)
Nov 01, 2021	208.12	213.10	206.55	209.75	670,322	+1.45(+0.70%)
Oct 29, 2021	205.98	209.66	205.98	208.29	717,112	+2.32(+1.13%)
Oct 28, 2021	200.91	206.41	200.44	205.97	632,187	+6.80(+3.42%)
Oct 27, 2021	200.52	205.78	196.12	199.16	825,886	-3.56(-1.76%)
Oct 26, 2021	209.12		202.09	202.72	760,931	-5.86(-2.81%)
Oct 25, 2021	208.14	209.65	206.35	208.58	481,473	+0.50(+0.24%)
Oct 22, 2021	208.05	210.46	207.42	208.08	306,772	+1.08(+0.52%)
Oct 21, 2021	205.27	207.07	204.15	207.00	265,541	+1.63(+0.79%)
Oct 20, 2021	202.59	206.35	201.75	205.37	381,018	+3.24(+1.60%)
Oct 19, 2021	201.57	203.08	200.41	202.13	316,485	+1.68(+0.84%)
Oct 18, 2021	199.46	200.77	198.41	200.45	496,668	-0.22(-0.11%)
Oct 15, 2021	200.02	201.36	198.29	200.67	464,448	+1.93(+0.97%)
Oct 14, 2021	198.37	199.58	197.62	198.74	525,983	+2.21(+1.12%)
Oct 13, 2021	197.82	198.45	193.50	196.53	376,952	-0.25(-0.13%)
Oct 12, 2021	197.42	198.69	196.23	196.77	395,907	-0.32(-0.16%)
Oct 11, 2021	198.25	199.84	196.56	197.09	282,338	-0.73(-0.37%)
Oct 08, 2021	203.81	203.81	197.72	197.82	415,180	-6.28(-3.08%)
Oct 07, 2021	203.18	206.00	202.69	204.09	338,476	+2.89(+1.44%)
Oct 06, 2021	199.91	201.84	197.10	201.20	452,475	-0.63(-0.31%)
Oct 05, 2021	199.95	202.81	198.63	201.83	543,922	+2.90(+1.46%)
Oct 04, 2021	200.38	202.64	197.61	198.94	374,078	-1.63(-0.82%)
Oct 01, 2021	198.72	201.34	194.43	200.57	413,399	+2.33(+1.18%)
Sep 30, 2021	204.71	205.52	198.15	198.24	488,449	-5.39(-2.65%)
Sep 29, 2021	203.60	205.63	202.36	203.62	249,637	+0.31(+0.15%)
Sep 28, 2021	206.44	207.94	203.24	203.32	316,244	-4.35(-2.10%)
Sep 27, 2021	206.85	208.49	205.11	207.67	446,782	+0.12(+0.06%)
Sep 24, 2021	208.21	209.75	207.20	207.55	287,042	-1.50(-0.72%)
Sep 23, 2021	205.83	211.23	205.83	209.05	443,247	+4.90(+2.40%)
Sep 22, 2021	202.49	205.69	201.42	204.15	337,168	+2.74(+1.36%)
Sep 21, 2021	203.78	203.78	200.85	201.41	321,030	-1.82(-0.89%)
Sep 20, 2021	202.52	204.35	199.78	203.23	384,853	-2.15(-1.05%)
Sep 17, 2021	211.50	211.84	204.99	205.38	775,472	-6.46(-3.05%)
Sep 16, 2021	213.13	213.40	211.45	211.84	297,155	-1.05(-0.49%)
Sep 15, 2021	212.17	214.87	211.75	212.89	390,052	+0.68(+0.32%)
Sep 14, 2021	214.01	214.01	211.07	212.21	309,097	-1.44(-0.67%)
Sep 13, 2021	216.33	216.33	212.16	213.65	246,862	-1.00(-0.47%)
Sep 10, 2021	216.74	217.65	214.62	214.65	326,861	-0.55(-0.25%)
Sep 09, 2021	215.73	217.21	215.02	215.20	221,692	+0.02(+0.01%)
Sep 08, 2021	213.24	215.97	212.74	215.18	385,018	+1.00(+0.46%)
Sep 07, 2021	215.24	215.54	212.22	214.19	454,120	-1.77(-0.82%)
Sep 03, 2021	217.12	217.83	215.88	215.96	309,990	-1.57(-0.72%)
Sep 02, 2021	217.08	217.59	215.28	217.52	267,978	+1.18(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.